Indicators

Super Micro Computer (NQ: SMCI )

857.44 +70.04 (+8.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	799.22	861.00	788.05	857.44	7,058,245	+70.04(+8.90%)
Apr 25, 2024	725.96	796.86	721.12	787.40	5,069,527	+32.68(+4.33%)
Apr 24, 2024	788.99	806.99	737.05	754.72	6,730,973	-7.14(-0.94%)
Apr 23, 2024	730.00	793.37	714.06	761.86	8,325,805	+44.84(+6.25%)
Apr 22, 2024	731.92	733.84	671.00	717.02	9,295,459	+3.37(+0.47%)
Apr 19, 2024	871.00	890.83	710.95	713.65	17,238,974	-214.83(-23.14%)
Apr 18, 2024	961.88	972.99	917.46	928.48	4,297,157	-31.60(-3.29%)
Apr 17, 2024	992.01	1020	949.41	960.08	7,163,522	-16.22(-1.66%)
Apr 16, 2024	901.32	981.31	893.00	976.30	7,097,270	+93.55(+10.60%)
Apr 15, 2024	912.00	936.36	881.08	882.75	4,197,725	-15.74(-1.75%)
Apr 12, 2024	920.30	924.99	894.00	898.49	3,332,366	-38.79(-4.14%)
Apr 11, 2024	912.00	945.36	907.19	937.28	3,672,542	+28.74(+3.16%)
Apr 10, 2024	876.15	924.00	871.10	908.54	4,133,545	+4.34(+0.48%)
Apr 09, 2024	925.00	937.24	881.00	904.20	4,027,458	-24.30(-2.62%)
Apr 08, 2024	962.49	964.00	902.00	928.50	4,312,252	-19.52(-2.06%)
Apr 05, 2024	968.00	981.99	932.02	948.02	5,344,527	-9.97(-1.04%)
Apr 04, 2024	1031	1057	956.16	957.99	5,803,647	-57.58(-5.67%)
Apr 03, 2024	975.00	1042	965.83	1016	6,167,936	+5.66(+0.56%)
Apr 02, 2024	1000	1013	975.09	1010	4,222,029	-27.24(-2.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.